IBIG
iShares iBonds Oct 2030 Term TIPS ETF
stockNYSEETF
Market OpenOct 5, 2026 1:28:09 PM EDT
25.03USD-0.020%(-0.01)34,165
25.02Bid25.05Ask0.03SpreadIBIG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.06 | 25.06 | 25.03 | 25.03 | -0.040% | 34,165 | 0.000% |
| 2026-10-02 | 25.11 | 25.12 | 25.04 | 25.04 | -0.199% | 34,768 | -0.040% |
| 2026-10-01 | 25.02 | 25.09 | 25.00 | 25.09 | -0.318% | 43,349 | -0.239% |
| 2026-09-30 | 25.18 | 25.18 | 25.11 | 25.17 | +0.179% | 123,543 | -0.556% |
| 2026-09-29 | 25.10 | 25.14 | 25.09 | 25.13 | +0.040% | 51,109 | -0.378% |
| 2026-09-28 | 25.17 | 25.17 | 25.11 | 25.11 | -0.298% | 68,541 | -0.338% |
| 2026-09-25 | 25.15 | 25.19 | 25.13 | 25.19 | +0.259% | 70,905 | -0.635% |
| 2026-09-24 | 25.19 | 25.19 | 25.12 | 25.13 | -0.199% | 64,799 | -0.378% |
| 2026-09-23 | 25.28 | 25.28 | 25.14 | 25.18 | -0.435% | 41,193 | -0.576% |
| 2026-09-22 | 25.27 | 25.29 | 25.27 | 25.29 | 0.000% | 64,695 | -1.009% |
| 2026-09-21 | 25.29 | 25.29 | 25.27 | 25.29 | +0.139% | 33,957 | -1.009% |
| 2026-09-18 | 25.29 | 25.29 | 25.25 | 25.25 | -0.316% | 54,380 | -0.871% |
| 2026-09-17 | 25.34 | 25.34 | 25.31 | 25.33 | +0.158% | 30,023 | -1.184% |
| 2026-09-16 | 25.40 | 25.43 | 25.29 | 25.29 | -0.374% | 46,437 | -1.028% |
| 2026-09-15 | 25.38 | 25.41 | 25.37 | 25.39 | 0.000% | 32,756 | -1.398% |
| 2026-09-14 | 25.43 | 25.44 | 25.39 | 25.39 | -0.118% | 48,688 | -1.398% |
| 2026-09-11 | 25.50 | 25.50 | 25.40 | 25.41 | -0.361% | 71,015 | -1.515% |
| 2026-09-10 | 25.57 | 25.57 | 25.50 | 25.51 | -0.418% | 27,695 | -1.870% |
| 2026-09-09 | 25.63 | 25.63 | 25.60 | 25.61 | -0.062% | 23,318 | -2.280% |
| 2026-09-08 | 25.62 | 25.63 | 25.59 | 25.63 | +0.039% | 99,584 | -2.341% |
| 2026-09-04 | 25.62 | 25.63 | 25.58 | 25.62 | -0.012% | 39,887 | -2.303% |
| 2026-09-03 | 25.66 | 25.67 | 25.62 | 25.62 | +0.129% | 45,277 | -2.314% |
| 2026-09-02 | 25.61 | 25.61 | 25.58 | 25.59 | 0.000% | 25,563 | -2.188% |
| 2026-09-01 | 25.58 | 25.60 | 25.57 | 25.59 | +0.007% | 18,667 | -2.188% |
| 2026-08-31 | 25.60 | 25.60 | 25.58 | 25.59 | +0.010% | 32,445 | -2.181% |
| 2026-08-28 | 25.70 | 25.70 | 25.58 | 25.59 | -0.465% | 14,315 | -2.172% |
| 2026-08-27 | 25.74 | 25.74 | 25.70 | 25.70 | -0.039% | 41,219 | -2.626% |
| 2026-08-26 | 25.68 | 25.72 | 25.68 | 25.71 | -0.103% | 21,093 | -2.664% |
| 2026-08-25 | 25.70 | 25.75 | 25.70 | 25.74 | +0.142% | 108,397 | -2.764% |
| 2026-08-24 | 25.72 | 25.72 | 25.69 | 25.70 | +0.039% | 38,374 | -2.626% |
| 2026-08-21 | 25.72 | 25.72 | 25.69 | 25.70 | -0.156% | 54,395 | -2.588% |
| 2026-08-20 | 25.72 | 25.75 | 25.68 | 25.74 | +0.020% | 40,066 | -2.740% |
| 2026-08-19 | 25.69 | 25.73 | 25.69 | 25.73 | +0.156% | 44,395 | -2.721% |
| 2026-08-18 | 25.65 | 25.69 | 25.65 | 25.69 | +0.078% | 20,618 | -2.569% |
| 2026-08-17 | 25.67 | 25.69 | 25.66 | 25.67 | 0.000% | 44,979 | -2.493% |
| 2026-08-14 | 25.70 | 25.71 | 25.66 | 25.67 | -0.019% | 49,901 | -2.493% |
| 2026-08-13 | 25.69 | 25.69 | 25.67 | 25.68 | +0.156% | 18,711 | -2.512% |
| 2026-08-12 | 25.62 | 25.67 | 25.62 | 25.64 | +0.059% | 11,598 | -2.360% |
| 2026-08-11 | 25.67 | 25.67 | 25.61 | 25.62 | -0.059% | 22,223 | -2.303% |
| 2026-08-10 | 25.65 | 25.66 | 25.60 | 25.64 | -0.039% | 25,436 | -2.360% |
| 2026-08-07 | 25.66 | 25.66 | 25.63 | 25.64 | +0.176% | 41,930 | -2.398% |
| 2026-08-06 | 25.63 | 25.64 | 25.58 | 25.60 | -0.061% | 39,817 | -2.227% |
| 2026-08-05 | 25.61 | 25.63 | 25.59 | 25.62 | -0.011% | 23,619 | -2.286% |
| 2026-08-04 | 25.66 | 25.66 | 25.61 | 25.62 | +0.032% | 15,365 | -2.296% |
| 2026-08-03 | 25.65 | 25.65 | 25.59 | 25.61 | +0.007% | 20,914 | -2.265% |
| 2026-07-31 | 25.62 | 25.62 | 25.56 | 25.61 | -0.105% | 38,231 | -2.257% |
| 2026-07-30 | 25.65 | 25.65 | 25.63 | 25.64 | +0.039% | 15,897 | -2.360% |
| 2026-07-29 | 25.57 | 25.64 | 25.52 | 25.63 | +0.274% | 52,497 | -2.322% |
| 2026-07-28 | 25.56 | 25.57 | 25.50 | 25.55 | +0.059% | 18,051 | -2.054% |
| 2026-07-27 | 25.57 | 25.57 | 25.52 | 25.54 | -0.071% | 27,428 | -1.997% |
| 2026-07-24 | 25.58 | 25.60 | 25.55 | 25.56 | -0.046% | 15,802 | -2.067% |
| 2026-07-23 | 25.60 | 25.60 | 25.55 | 25.57 | -0.137% | 37,483 | -2.112% |
| 2026-07-22 | 25.62 | 25.62 | 25.61 | 25.61 | -0.098% | 18,646 | -2.246% |
| 2026-07-21 | 25.65 | 25.65 | 25.60 | 25.63 | -0.097% | 18,939 | -2.341% |
| 2026-07-20 | 25.69 | 25.69 | 25.65 | 25.66 | -0.091% | 12,389 | -2.436% |
| 2026-07-17 | 25.68 | 25.69 | 25.66 | 25.68 | +0.111% | 10,467 | -2.525% |
| 2026-07-16 | 25.64 | 25.65 | 25.62 | 25.65 | -0.020% | 12,494 | -2.417% |
| 2026-07-15 | 25.63 | 25.67 | 25.63 | 25.66 | +0.117% | 11,389 | -2.437% |
| 2026-07-14 | 25.62 | 25.63 | 25.61 | 25.63 | +0.059% | 3,708 | -2.322% |
| 2026-07-13 | 25.59 | 25.62 | 25.59 | 25.61 | -0.117% | 10,747 | -2.265% |
| 2026-07-10 | 25.65 | 25.65 | 25.63 | 25.64 | -0.078% | 7,594 | -2.379% |
| 2026-07-09 | 25.65 | 25.67 | 25.64 | 25.66 | +0.039% | 33,223 | -2.455% |
| 2026-07-08 | 25.65 | 25.65 | 25.61 | 25.65 | 0.000% | 17,166 | -2.417% |
| 2026-07-07 | 25.64 | 25.68 | 25.62 | 25.65 | -0.078% | 36,355 | -2.417% |
| 2026-07-06 | 25.68 | 25.68 | 25.64 | 25.67 | +0.234% | 28,920 | -2.493% |
| 2026-07-02 | 25.65 | 25.65 | 25.59 | 25.61 | 0.000% | 10,233 | -2.265% |
| 2026-07-01 | 25.61 | 25.65 | 25.59 | 25.61 | -2.475% | 42,818 | -2.265% |
| 2026-06-30 | 26.33 | 26.34 | 26.26 | 26.26 | -0.304% | 65,431 | -4.684% |
| 2026-06-29 | 26.32 | 26.34 | 26.29 | 26.34 | +0.147% | 10,802 | -4.973% |
| 2026-06-26 | 26.27 | 26.31 | 26.25 | 26.30 | +0.100% | 9,997 | -4.834% |
| 2026-06-25 | 26.27 | 26.30 | 26.26 | 26.27 | +0.229% | 14,802 | -4.738% |
| 2026-06-24 | 26.20 | 26.22 | 26.20 | 26.21 | +0.153% | 14,268 | -4.520% |
| 2026-06-23 | 26.19 | 26.19 | 26.16 | 26.18 | +0.028% | 9,002 | -4.374% |
| 2026-06-22 | 26.24 | 26.25 | 26.16 | 26.17 | -0.313% | 34,837 | -4.348% |
| 2026-06-18 | 26.20 | 26.27 | 26.20 | 26.25 | +0.198% | 30,643 | -4.648% |
| 2026-06-17 | 26.37 | 26.37 | 26.16 | 26.20 | -0.652% | 37,523 | -4.458% |
| 2026-06-16 | 26.38 | 26.38 | 26.33 | 26.37 | 0.000% | 22,339 | -5.082% |
| 2026-06-15 | 26.37 | 26.42 | 26.36 | 26.37 | +0.133% | 51,959 | -5.082% |
| 2026-06-12 | 26.34 | 26.34 | 26.32 | 26.34 | -0.043% | 119,015 | -4.955% |
| 2026-06-11 | 26.27 | 26.37 | 26.27 | 26.35 | +0.167% | 6,397 | -4.996% |
| 2026-06-10 | 26.36 | 26.36 | 26.30 | 26.30 | -0.049% | 254,778 | -4.837% |
| 2026-06-09 | 26.33 | 26.33 | 26.30 | 26.32 | +0.057% | 11,798 | -4.883% |
| 2026-06-08 | 26.32 | 26.32 | 26.27 | 26.30 | +0.019% | 35,333 | -4.829% |
| 2026-06-05 | 26.35 | 26.35 | 26.28 | 26.30 | -0.398% | 34,702 | -4.811% |
| 2026-06-04 | 26.39 | 26.41 | 26.38 | 26.40 | -0.038% | 12,334 | -5.189% |
| 2026-06-03 | 26.43 | 26.43 | 26.40 | 26.41 | -0.095% | 20,464 | -5.225% |
| 2026-06-02 | 26.50 | 26.50 | 26.42 | 26.43 | -0.019% | 24,460 | -5.315% |
| 2026-06-01 | 26.44 | 26.45 | 26.42 | 26.44 | -0.038% | 30,559 | -5.333% |
| 2026-05-29 | 26.43 | 26.45 | 26.42 | 26.45 | +0.095% | 13,525 | -5.369% |
| 2026-05-28 | 26.43 | 26.45 | 26.40 | 26.43 | +0.171% | 64,455 | -5.279% |
| 2026-05-27 | 26.39 | 26.40 | 26.37 | 26.38 | +0.069% | 17,108 | -5.118% |
| 2026-05-26 | 26.36 | 26.36 | 26.32 | 26.36 | +0.275% | 35,324 | -5.052% |
| 2026-05-22 | 26.29 | 26.30 | 26.25 | 26.29 | -0.116% | 13,129 | -4.791% |
| 2026-05-21 | 26.29 | 26.33 | 26.29 | 26.32 | -0.076% | 43,169 | -4.901% |
| 2026-05-20 | 26.31 | 26.36 | 26.30 | 26.34 | +0.038% | 10,937 | -4.973% |
| 2026-05-19 | 26.33 | 26.33 | 26.29 | 26.33 | -0.200% | 24,056 | -4.937% |
| 2026-05-18 | 26.45 | 26.45 | 26.37 | 26.38 | -0.054% | 11,561 | -5.127% |
| 2026-05-15 | 26.41 | 26.41 | 26.38 | 26.40 | -0.276% | 6,420 | -5.178% |
| 2026-05-14 | 26.50 | 26.50 | 26.44 | 26.47 | -0.081% | 32,442 | -5.440% |
| 2026-05-13 | 26.52 | 26.52 | 26.49 | 26.49 | -0.025% | 14,438 | -5.517% |
| 2026-05-12 | 26.54 | 26.54 | 26.49 | 26.50 | -0.083% | 19,751 | -5.540% |
| 2026-05-11 | 26.52 | 26.53 | 26.50 | 26.52 | +0.095% | 11,472 | -5.618% |
| 2026-05-08 | 26.51 | 26.51 | 26.48 | 26.49 | +0.207% | 12,783 | -5.528% |
| 2026-05-07 | 26.48 | 26.48 | 26.42 | 26.44 | -0.076% | 10,515 | -5.333% |
| 2026-05-06 | 26.47 | 26.48 | 26.45 | 26.46 | -0.019% | 9,709 | -5.404% |
| 2026-05-05 | 26.54 | 26.54 | 26.46 | 26.46 | -0.160% | 9,797 | -5.422% |
| 2026-05-04 | 26.51 | 26.52 | 26.48 | 26.51 | -0.067% | 34,535 | -5.573% |
| 2026-05-01 | 26.54 | 26.54 | 26.52 | 26.52 | +0.170% | 17,421 | -5.636% |
| 2026-04-30 | 26.45 | 26.49 | 26.43 | 26.48 | +0.189% | 26,479 | -5.476% |
| 2026-04-29 | 26.49 | 26.49 | 26.43 | 26.43 | -0.187% | 14,735 | -5.297% |
| 2026-04-28 | 26.50 | 26.50 | 26.45 | 26.48 | -0.075% | 32,502 | -5.474% |
| 2026-04-27 | 26.50 | 26.52 | 26.49 | 26.50 | +0.044% | 16,494 | -5.545% |
| 2026-04-24 | 26.44 | 26.49 | 26.40 | 26.49 | +0.295% | 15,151 | -5.504% |
| 2026-04-23 | 26.39 | 26.41 | 26.37 | 26.41 | +0.133% | 12,148 | -5.225% |
| 2026-04-22 | 26.37 | 26.38 | 26.36 | 26.38 | +0.138% | 14,464 | -5.100% |
| 2026-04-21 | 26.37 | 26.37 | 26.34 | 26.34 | -0.157% | 15,900 | -4.969% |
| 2026-04-20 | 26.43 | 26.43 | 26.36 | 26.38 | -0.002% | 26,620 | -5.118% |
| 2026-04-17 | 26.36 | 26.39 | 26.35 | 26.38 | +0.134% | 16,323 | -5.119% |
| 2026-04-16 | 26.35 | 26.37 | 26.34 | 26.34 | -0.057% | 16,813 | -4.991% |
| 2026-04-15 | 26.41 | 26.41 | 26.34 | 26.36 | -0.019% | 28,751 | -5.046% |
| 2026-04-14 | 26.35 | 26.37 | 26.32 | 26.36 | +0.114% | 16,825 | -5.064% |
| 2026-04-13 | 26.32 | 26.34 | 26.28 | 26.34 | +0.255% | 35,783 | -4.955% |
| 2026-04-10 | 26.28 | 26.29 | 26.26 | 26.27 | -0.008% | 16,768 | -4.713% |
| 2026-04-09 | 26.21 | 26.27 | 26.21 | 26.27 | +0.114% | 14,098 | -4.720% |
| 2026-04-08 | 26.23 | 26.24 | 26.23 | 26.24 | -0.114% | 10,961 | -4.611% |
| 2026-04-07 | 26.20 | 26.27 | 26.17 | 26.27 | +0.249% | 45,714 | -4.720% |
| 2026-04-06 | 26.24 | 26.24 | 26.20 | 26.20 | -0.039% | 21,073 | -4.483% |
| 2026-04-02 | 26.21 | 26.23 | 26.18 | 26.21 | +0.289% | 373,247 | -4.520% |
| 2026-04-01 | 26.14 | 26.16 | 26.13 | 26.14 | -0.451% | 8,031 | -4.244% |
| 2026-03-31 | 26.29 | 26.29 | 26.23 | 26.26 | +0.125% | 20,208 | -4.676% |
| 2026-03-30 | 26.18 | 26.24 | 26.18 | 26.23 | +0.421% | 22,675 | -4.557% |
| 2026-03-27 | 26.08 | 26.12 | 26.07 | 26.11 | +0.176% | 8,865 | -4.155% |
| 2026-03-26 | 26.16 | 26.16 | 26.07 | 26.07 | -0.310% | 20,377 | -3.986% |
| 2026-03-25 | 26.11 | 26.15 | 26.11 | 26.15 | +0.153% | 15,429 | -4.283% |
| 2026-03-24 | 26.10 | 26.14 | 26.09 | 26.11 | -0.248% | 10,108 | -4.136% |
| 2026-03-23 | 26.18 | 26.19 | 26.15 | 26.18 | -0.163% | 13,804 | -4.374% |
| 2026-03-20 | 26.23 | 26.25 | 26.21 | 26.22 | -0.381% | 27,794 | -4.531% |
| 2026-03-19 | 26.35 | 26.35 | 26.30 | 26.32 | -0.197% | 7,363 | -4.894% |
| 2026-03-18 | 26.39 | 26.44 | 26.37 | 26.37 | -0.208% | 10,065 | -5.082% |
| 2026-03-17 | 26.38 | 26.43 | 26.38 | 26.43 | +0.271% | 8,708 | -5.279% |
| 2026-03-16 | 26.36 | 26.36 | 26.32 | 26.35 | +0.185% | 17,383 | -5.022% |
| 2026-03-13 | 26.32 | 26.32 | 26.29 | 26.30 | -0.057% | 7,516 | -4.847% |
| 2026-03-12 | 26.37 | 26.37 | 26.31 | 26.32 | -0.152% | 8,947 | -4.901% |
| 2026-03-11 | 26.36 | 26.36 | 26.34 | 26.36 | +0.001% | 14,060 | -5.046% |
| 2026-03-10 | 26.38 | 26.40 | 26.34 | 26.36 | -0.190% | 19,683 | -5.045% |
| 2026-03-09 | 26.39 | 26.41 | 26.37 | 26.41 | +0.095% | 10,205 | -5.225% |
| 2026-03-06 | 26.38 | 26.44 | 26.38 | 26.39 | +0.285% | 10,161 | -5.135% |
| 2026-03-05 | 26.29 | 26.31 | 26.27 | 26.31 | +0.019% | 13,999 | -4.865% |
| 2026-03-04 | 26.35 | 26.35 | 26.30 | 26.30 | -0.171% | 9,810 | -4.847% |
| 2026-03-03 | 26.35 | 26.37 | 26.32 | 26.35 | -0.038% | 87,871 | -5.009% |
| 2026-03-02 | 26.41 | 26.41 | 26.31 | 26.36 | -0.163% | 19,118 | -5.046% |
| 2026-02-27 | 26.41 | 26.43 | 26.39 | 26.40 | +0.087% | 2,614 | -5.200% |
| 2026-02-26 | 26.30 | 26.38 | 26.30 | 26.38 | +0.304% | 21,422 | -5.118% |
| 2026-02-25 | 26.28 | 26.30 | 26.28 | 26.30 | +0.042% | 5,593 | -4.829% |
| 2026-02-24 | 26.33 | 26.33 | 26.25 | 26.29 | -0.021% | 19,077 | -4.789% |
| 2026-02-23 | 26.24 | 26.32 | 26.24 | 26.29 | +0.055% | 38,098 | -4.809% |
| 2026-02-20 | 26.27 | 26.28 | 26.25 | 26.28 | 0.000% | 23,145 | -4.756% |
| 2026-02-19 | 26.26 | 26.28 | 26.25 | 26.28 | +0.105% | 22,196 | -4.756% |
| 2026-02-18 | 26.23 | 26.26 | 26.23 | 26.25 | +0.010% | 17,685 | -4.657% |
| 2026-02-17 | 26.31 | 26.31 | 26.23 | 26.25 | -0.135% | 30,237 | -4.648% |
| 2026-02-13 | 26.29 | 26.29 | 26.27 | 26.29 | +0.174% | 5,854 | -4.777% |
| 2026-02-12 | 26.21 | 26.29 | 26.21 | 26.24 | +0.095% | 20,837 | -4.611% |
| 2026-02-11 | 26.20 | 26.24 | 26.20 | 26.21 | -0.114% | 21,361 | -4.520% |
| 2026-02-10 | 26.28 | 26.28 | 26.25 | 26.25 | +0.039% | 11,248 | -4.629% |
| 2026-02-09 | 26.21 | 26.24 | 26.21 | 26.23 | +0.075% | 9,312 | -4.592% |
| 2026-02-06 | 26.20 | 26.22 | 26.20 | 26.21 | +0.019% | 4,935 | -4.520% |
| 2026-02-05 | 26.19 | 26.21 | 26.19 | 26.21 | +0.229% | 10,253 | -4.502% |
| 2026-02-04 | 26.14 | 26.17 | 26.14 | 26.15 | -0.115% | 14,024 | -4.283% |
| 2026-02-03 | 26.16 | 26.19 | 26.15 | 26.18 | +0.076% | 120,335 | -4.393% |
| 2026-02-02 | 26.24 | 26.24 | 26.15 | 26.16 | -0.251% | 31,599 | -4.320% |
| 2026-01-30 | 26.20 | 26.23 | 26.17 | 26.23 | +0.136% | 22,854 | -4.559% |
| 2026-01-29 | 26.21 | 26.23 | 26.18 | 26.19 | +0.134% | 16,322 | -4.429% |
| 2026-01-28 | 26.16 | 26.16 | 26.13 | 26.16 | +0.077% | 15,407 | -4.301% |
| 2026-01-27 | 26.16 | 26.16 | 26.11 | 26.14 | +0.161% | 15,296 | -4.228% |
| 2026-01-26 | 26.06 | 26.11 | 26.06 | 26.09 | +0.050% | 15,561 | -4.074% |
| 2026-01-23 | 26.05 | 26.09 | 26.04 | 26.08 | +0.218% | 21,174 | -4.026% |
| 2026-01-22 | 26.09 | 26.09 | 26.02 | 26.02 | -0.180% | 35,946 | -3.817% |
| 2026-01-21 | 26.04 | 26.07 | 26.02 | 26.07 | +0.231% | 11,993 | -3.989% |
| 2026-01-20 | 26.06 | 26.06 | 26.01 | 26.01 | -0.115% | 22,388 | -3.768% |
| 2026-01-16 | 26.08 | 26.08 | 26.03 | 26.04 | -0.153% | 10,628 | -3.879% |
| 2026-01-15 | 26.11 | 26.11 | 26.06 | 26.08 | -0.134% | 183,880 | -4.026% |
| 2026-01-14 | 26.14 | 26.15 | 26.11 | 26.11 | +0.019% | 6,385 | -4.155% |
| 2026-01-13 | 26.10 | 26.11 | 26.08 | 26.11 | +0.115% | 7,569 | -4.136% |
| 2026-01-12 | 26.08 | 26.09 | 26.07 | 26.08 | +0.075% | 8,429 | -4.026% |
| 2026-01-09 | 26.07 | 26.08 | 26.05 | 26.06 | -0.056% | 4,016 | -3.954% |
| 2026-01-08 | 26.08 | 26.09 | 26.07 | 26.07 | -0.115% | 15,574 | -4.008% |
| 2026-01-07 | 26.11 | 26.11 | 26.10 | 26.11 | +0.077% | 11,998 | -4.118% |
| 2026-01-06 | 26.08 | 26.09 | 26.06 | 26.09 | -0.057% | 12,175 | -4.044% |
| 2026-01-05 | 26.07 | 26.10 | 26.05 | 26.10 | +0.250% | 22,199 | -4.100% |
| 2026-01-02 | 26.08 | 26.08 | 26.03 | 26.04 | -0.058% | 17,625 | -3.860% |
| 2025-12-31 | 26.05 | 26.07 | 26.05 | 26.05 | -0.096% | 5,840 | -3.916% |
| 2025-12-30 | 26.07 | 26.09 | 26.07 | 26.07 | +0.019% | 37,134 | -4.008% |
| 2025-12-29 | 26.06 | 26.08 | 26.06 | 26.07 | +0.096% | 28,468 | -3.989% |
| 2025-12-26 | 26.08 | 26.08 | 26.04 | 26.05 | +0.038% | 5,257 | -3.897% |
| 2025-12-24 | 26.04 | 26.05 | 26.02 | 26.04 | +0.096% | 19,858 | -3.860% |
| 2025-12-23 | 25.95 | 26.01 | 25.95 | 26.01 | -0.019% | 28,016 | -3.768% |
| 2025-12-22 | 26.07 | 26.07 | 26.00 | 26.02 | -0.134% | 19,950 | -3.786% |
| 2025-12-19 | 26.10 | 26.10 | 26.03 | 26.05 | -1.568% | 27,321 | -3.916% |
| 2025-12-18 | 26.45 | 26.46 | 26.40 | 26.46 | +0.095% | 16,421 | -5.422% |
| 2025-12-17 | 26.40 | 26.44 | 26.40 | 26.44 | +0.169% | 12,545 | -5.333% |
| 2025-12-16 | 26.39 | 26.42 | 26.39 | 26.40 | -0.074% | 15,355 | -5.173% |
| 2025-12-15 | 26.48 | 26.48 | 26.41 | 26.41 | -0.001% | 26,200 | -5.243% |
| 2025-12-12 | 26.43 | 26.43 | 26.40 | 26.42 | -0.093% | 9,831 | -5.244% |
| 2025-12-11 | 26.46 | 26.48 | 26.43 | 26.44 | +0.040% | 16,290 | -5.333% |
| 2025-12-10 | 26.37 | 26.43 | 26.34 | 26.43 | +0.245% | 11,037 | -5.295% |
| 2025-12-09 | 26.44 | 26.44 | 26.35 | 26.36 | -0.151% | 18,810 | -5.064% |
| 2025-12-08 | 26.47 | 26.47 | 26.39 | 26.41 | -0.151% | 7,561 | -5.207% |
| 2025-12-05 | 26.53 | 26.53 | 26.45 | 26.45 | -0.132% | 6,882 | -5.351% |
| 2025-12-04 | 26.46 | 26.48 | 26.45 | 26.48 | -0.075% | 12,026 | -5.476% |
| 2025-12-03 | 26.50 | 26.51 | 26.48 | 26.50 | +0.132% | 11,498 | -5.547% |
| 2025-12-02 | 26.41 | 26.48 | 26.41 | 26.46 | +0.076% | 13,832 | -5.422% |
| 2025-12-01 | 26.47 | 26.48 | 26.43 | 26.45 | -0.302% | 6,860 | -5.351% |
| 2025-11-28 | 26.57 | 26.57 | 26.52 | 26.52 | -0.073% | 4,917 | -5.636% |
| 2025-11-26 | 26.51 | 26.55 | 26.51 | 26.54 | +0.111% | 9,650 | -5.705% |
| 2025-11-25 | 26.44 | 26.53 | 26.44 | 26.52 | +0.113% | 7,218 | -5.601% |
| 2025-11-24 | 26.54 | 26.54 | 26.48 | 26.48 | -0.019% | 15,213 | -5.494% |
| 2025-11-21 | 26.45 | 26.50 | 26.45 | 26.49 | +0.189% | 19,570 | -5.512% |
| 2025-11-20 | 26.47 | 26.47 | 26.43 | 26.44 | +0.077% | 7,712 | -5.333% |
| 2025-11-19 | 26.45 | 26.45 | 26.42 | 26.42 | -0.058% | 4,947 | -5.260% |
| 2025-11-18 | 26.47 | 26.47 | 26.42 | 26.43 | +0.078% | 4,092 | -5.315% |
| 2025-11-17 | 26.41 | 26.43 | 26.38 | 26.41 | -0.059% | 24,796 | -5.241% |
| 2025-11-14 | 26.47 | 26.47 | 26.42 | 26.43 | -0.038% | 11,608 | -5.297% |
| 2025-11-13 | 26.45 | 26.45 | 26.43 | 26.44 | -0.076% | 11,777 | -5.333% |
| 2025-11-12 | 26.48 | 26.48 | 26.46 | 26.46 | -0.147% | 5,063 | -5.404% |
| 2025-11-11 | 26.48 | 26.50 | 26.47 | 26.50 | +0.223% | 8,938 | -5.544% |
| 2025-11-10 | 26.41 | 26.44 | 26.41 | 26.44 | +0.076% | 9,970 | -5.333% |
| 2025-11-07 | 26.37 | 26.45 | 26.37 | 26.42 | -0.038% | 4,825 | -5.261% |
| 2025-11-06 | 26.43 | 26.44 | 26.41 | 26.43 | +0.228% | 3,134 | -5.297% |
| 2025-11-05 | 26.43 | 26.43 | 26.36 | 26.37 | -0.265% | 8,490 | -5.082% |
| 2025-11-04 | 26.44 | 26.44 | 26.43 | 26.44 | +0.038% | 14,518 | -5.333% |
| 2025-11-03 | 26.41 | 26.43 | 26.41 | 26.43 | +0.008% | 11,330 | -5.297% |
| 2025-10-31 | 26.42 | 26.43 | 26.39 | 26.43 | +0.220% | 16,126 | -5.290% |
| 2025-10-30 | 26.35 | 26.38 | 26.34 | 26.37 | -0.030% | 17,599 | -5.082% |
| 2025-10-29 | 26.48 | 26.49 | 26.37 | 26.38 | -0.442% | 7,491 | -5.110% |
| 2025-10-28 | 26.45 | 26.50 | 26.45 | 26.50 | +0.026% | 18,921 | -5.529% |
| 2025-10-27 | 26.51 | 26.51 | 26.48 | 26.49 | -0.113% | 10,063 | -5.504% |
| 2025-10-24 | 26.52 | 26.53 | 26.50 | 26.52 | -0.045% | 6,631 | -5.611% |
| 2025-10-23 | 26.59 | 26.59 | 26.53 | 26.53 | -0.188% | 10,324 | -5.654% |
| 2025-10-22 | 26.54 | 26.58 | 26.53 | 26.58 | +0.132% | 16,622 | -5.831% |
| 2025-10-21 | 26.53 | 26.55 | 26.52 | 26.55 | +0.132% | 22,513 | -5.707% |
| 2025-10-20 | 26.52 | 26.52 | 26.48 | 26.51 | +0.038% | 7,572 | -5.583% |
| 2025-10-17 | 26.51 | 26.53 | 26.49 | 26.50 | -0.151% | 6,154 | -5.547% |
| 2025-10-16 | 26.49 | 26.54 | 26.47 | 26.54 | +0.189% | 5,295 | -5.690% |
| 2025-10-15 | 26.53 | 26.53 | 26.46 | 26.49 | -0.057% | 5,004 | -5.512% |
| 2025-10-14 | 26.50 | 26.52 | 26.48 | 26.50 | +0.026% | 7,500 | -5.565% |
| 2025-10-13 | 26.47 | 26.50 | 26.46 | 26.50 | +0.125% | 3,045 | -5.540% |
| 2025-10-10 | 26.45 | 26.49 | 26.41 | 26.46 | +0.208% | 26,983 | -5.422% |
| 2025-10-09 | 26.41 | 26.43 | 26.39 | 26.41 | -0.095% | 7,691 | -5.225% |
| 2025-10-08 | 26.43 | 26.45 | 26.42 | 26.43 | +0.019% | 13,822 | -5.315% |
| 2025-10-07 | 26.38 | 26.44 | 26.38 | 26.43 | +0.209% | 6,632 | -5.297% |
| 2025-10-06 | 26.38 | 26.39 | 26.37 | 26.38 | -0.095% | 9,371 | -5.100% |
| 2025-10-03 | 26.43 | 26.44 | 26.39 | 26.40 | -0.114% | 13,446 | -5.189% |
| 2025-10-02 | 26.43 | 26.44 | 26.42 | 26.43 | -0.057% | 7,468 | -5.297% |
| 2025-10-01 | 26.46 | 26.47 | 26.44 | 26.45 | -0.881% | 14,564 | -5.351% |
| 2025-09-30 | 26.69 | 26.70 | 26.68 | 26.68 | +0.037% | 8,066 | -6.184% |
| 2025-09-29 | 26.67 | 26.68 | 26.67 | 26.67 | +0.038% | 27,374 | -6.149% |
| 2025-09-26 | 26.68 | 26.68 | 26.66 | 26.66 | +0.018% | 13,930 | -6.114% |
| 2025-09-25 | 26.67 | 26.68 | 26.64 | 26.66 | -0.223% | 5,586 | -6.097% |
| 2025-09-24 | 26.73 | 26.73 | 26.71 | 26.71 | -0.168% | 7,592 | -6.307% |
| 2025-09-23 | 26.71 | 26.76 | 26.71 | 26.76 | +0.195% | 14,044 | -6.465% |
| 2025-09-22 | 26.73 | 26.73 | 26.70 | 26.71 | -0.120% | 14,309 | -6.283% |
| 2025-09-19 | 26.76 | 26.76 | 26.73 | 26.74 | -0.093% | 14,923 | -6.395% |
| 2025-09-18 | 26.75 | 26.79 | 26.75 | 26.77 | -0.093% | 7,777 | -6.482% |
| 2025-09-17 | 26.81 | 26.87 | 26.77 | 26.79 | -0.037% | 19,952 | -6.570% |
| 2025-09-16 | 26.83 | 26.83 | 26.80 | 26.80 | 0.000% | 3,464 | -6.604% |
| 2025-09-15 | 26.78 | 26.81 | 26.76 | 26.80 | +0.112% | 16,417 | -6.604% |
| 2025-09-12 | 26.80 | 26.80 | 26.77 | 26.77 | -0.075% | 10,459 | -6.500% |
| 2025-09-11 | 26.84 | 26.84 | 26.79 | 26.79 | -0.071% | 8,063 | -6.570% |
| 2025-09-10 | 26.82 | 26.83 | 26.81 | 26.81 | +0.071% | 5,023 | -6.636% |
| 2025-09-09 | 26.84 | 26.85 | 26.79 | 26.79 | -0.130% | 6,743 | -6.570% |
| 2025-09-08 | 26.84 | 26.85 | 26.80 | 26.82 | +0.075% | 10,066 | -6.692% |
| 2025-09-05 | 26.83 | 26.83 | 26.80 | 26.80 | +0.187% | 9,140 | -6.622% |
| 2025-09-04 | 26.74 | 26.78 | 26.74 | 26.75 | 0.000% | 14,625 | -6.447% |
| 2025-09-03 | 26.71 | 26.76 | 26.70 | 26.75 | +0.150% | 7,447 | -6.447% |
| 2025-09-02 | 26.71 | 26.73 | 26.69 | 26.71 | -0.155% | 12,855 | -6.307% |
| 2025-08-29 | 26.77 | 26.78 | 26.76 | 26.76 | +0.058% | 6,129 | -6.453% |
| 2025-08-28 | 26.75 | 26.76 | 26.73 | 26.74 | -0.038% | 15,472 | -6.399% |
| 2025-08-27 | 26.71 | 26.76 | 26.71 | 26.75 | +0.280% | 1,269 | -6.434% |
| 2025-08-26 | 26.64 | 26.68 | 26.63 | 26.68 | +0.288% | 14,877 | -6.172% |
| 2025-08-25 | 26.62 | 26.62 | 26.60 | 26.60 | -0.188% | 4,391 | -5.902% |
| 2025-08-22 | 26.49 | 26.65 | 26.48 | 26.65 | +0.718% | 16,842 | -6.079% |
| 2025-08-21 | 26.44 | 26.46 | 26.43 | 26.46 | 0.000% | 2,663 | -5.404% |
| 2025-08-20 | 26.45 | 26.48 | 26.45 | 26.46 | +0.038% | 7,732 | -5.404% |
| 2025-08-19 | 26.44 | 26.45 | 26.43 | 26.45 | +0.114% | 12,564 | -5.369% |
| 2025-08-18 | 26.43 | 26.43 | 26.41 | 26.42 | -0.038% | 905 | -5.261% |
| 2025-08-15 | 26.46 | 26.46 | 26.41 | 26.43 | -0.076% | 5,769 | -5.297% |
| 2025-08-14 | 26.48 | 26.48 | 26.45 | 26.45 | -0.264% | 3,390 | -5.369% |
| 2025-08-13 | 26.50 | 26.53 | 26.49 | 26.52 | +0.303% | 24,481 | -5.618% |
| 2025-08-12 | 26.40 | 26.46 | 26.40 | 26.44 | -0.094% | 9,056 | -5.333% |
| 2025-08-11 | 26.45 | 26.48 | 26.45 | 26.46 | +0.095% | 9,226 | -5.422% |
| 2025-08-08 | 26.42 | 26.47 | 26.41 | 26.44 | -0.068% | 23,773 | -5.333% |
| 2025-08-07 | 26.46 | 26.46 | 26.42 | 26.46 | +0.030% | 7,064 | -5.397% |
| 2025-08-06 | 26.47 | 26.47 | 26.44 | 26.45 | 0.000% | 4,942 | -5.369% |
| 2025-08-05 | 26.48 | 26.48 | 26.45 | 26.45 | -0.106% | 9,057 | -5.369% |
| 2025-08-04 | 26.47 | 26.48 | 26.44 | 26.48 | +0.163% | 12,052 | -5.469% |
| 2025-08-01 | 26.39 | 26.43 | 26.36 | 26.43 | +0.590% | 9,972 | -5.315% |
| 2025-07-31 | 26.31 | 26.31 | 26.25 | 26.28 | -0.015% | 61,283 | -4.756% |
| 2025-07-30 | 26.33 | 26.35 | 26.28 | 26.28 | -0.270% | 2,926 | -4.771% |
| 2025-07-29 | 26.28 | 26.36 | 26.28 | 26.36 | +0.324% | 2,414 | -5.028% |
| 2025-07-28 | 26.26 | 26.27 | 26.25 | 26.27 | -0.038% | 5,266 | -4.720% |
| 2025-07-25 | 26.27 | 26.28 | 26.26 | 26.28 | +0.057% | 11,377 | -4.756% |
| 2025-07-24 | 26.23 | 26.27 | 26.22 | 26.27 | +0.103% | 4,751 | -4.702% |
| 2025-07-23 | 26.29 | 26.29 | 26.24 | 26.24 | -0.444% | 3,991 | -4.604% |
| 2025-07-22 | 26.35 | 26.37 | 26.34 | 26.36 | +0.076% | 9,107 | -5.028% |
| 2025-07-21 | 26.34 | 26.35 | 26.32 | 26.34 | +0.177% | 15,246 | -4.955% |
| 2025-07-18 | 26.34 | 26.34 | 26.27 | 26.29 | +0.109% | 7,580 | -4.787% |
| 2025-07-17 | 26.25 | 26.26 | 26.23 | 26.26 | +0.191% | 2,494 | -4.684% |
| 2025-07-16 | 26.15 | 26.23 | 26.14 | 26.21 | +0.345% | 11,976 | -4.502% |
| 2025-07-15 | 26.18 | 26.18 | 26.11 | 26.12 | -0.229% | 9,246 | -4.173% |
| 2025-07-14 | 26.18 | 26.18 | 26.14 | 26.18 | +0.096% | 7,497 | -4.393% |
| 2025-07-11 | 26.15 | 26.16 | 26.13 | 26.16 | +0.037% | 6,089 | -4.301% |
| 2025-07-10 | 26.13 | 26.15 | 26.12 | 26.15 | +0.021% | 1,513 | -4.266% |
| 2025-07-09 | 26.09 | 26.15 | 26.09 | 26.14 | +0.229% | 6,021 | -4.246% |
| 2025-07-08 | 26.09 | 26.10 | 26.08 | 26.08 | -0.133% | 5,305 | -4.027% |
| 2025-07-07 | 26.11 | 26.11 | 26.08 | 26.11 | +0.038% | 14,694 | -4.155% |
| 2025-07-03 | 26.11 | 26.11 | 26.08 | 26.11 | -0.089% | 9,523 | -4.118% |
| 2025-07-02 | 26.14 | 26.16 | 26.12 | 26.13 | -0.007% | 48,371 | -4.203% |
| 2025-07-01 | 26.17 | 26.17 | 26.11 | 26.13 | -1.247% | 13,338 | -4.210% |
| 2025-06-30 | 26.44 | 26.47 | 26.44 | 26.46 | +0.151% | 67,650 | -5.404% |
| 2025-06-27 | 26.40 | 26.45 | 26.40 | 26.42 | -0.076% | 7,932 | -5.261% |
| 2025-06-26 | 26.38 | 26.44 | 26.38 | 26.44 | +0.284% | 9,770 | -5.333% |
| 2025-06-25 | 26.34 | 26.37 | 26.32 | 26.36 | +0.095% | 18,527 | -5.064% |
| 2025-06-24 | 26.28 | 26.35 | 26.28 | 26.34 | +0.084% | 16,235 | -4.973% |
| 2025-06-23 | 26.33 | 26.38 | 26.32 | 26.32 | +0.107% | 9,033 | -4.894% |
| 2025-06-20 | 26.23 | 26.30 | 26.22 | 26.29 | +0.191% | 9,841 | -4.793% |
| 2025-06-18 | 26.23 | 26.25 | 26.22 | 26.24 | +0.088% | 9,159 | -4.611% |
| 2025-06-17 | 26.16 | 26.22 | 26.12 | 26.22 | +0.391% | 6,241 | -4.528% |
| 2025-06-16 | 26.12 | 26.16 | 26.11 | 26.11 | -0.050% | 7,325 | -4.155% |
| 2025-06-13 | 26.14 | 26.14 | 26.08 | 26.13 | -0.046% | 7,333 | -4.202% |
| 2025-06-12 | 26.16 | 26.16 | 26.13 | 26.14 | +0.153% | 13,439 | -4.246% |
| 2025-06-11 | 26.04 | 26.10 | 26.04 | 26.10 | +0.192% | 113,564 | -4.100% |
| 2025-06-10 | 26.06 | 26.06 | 26.02 | 26.05 | 0.000% | 3,954 | -3.916% |
| 2025-06-09 | 26.04 | 26.08 | 26.02 | 26.05 | +0.115% | 14,251 | -3.916% |
| 2025-06-06 | 26.07 | 26.08 | 26.02 | 26.02 | -0.421% | 11,682 | -3.805% |
| 2025-06-05 | 26.21 | 26.22 | 26.13 | 26.13 | -0.267% | 9,154 | -4.210% |
| 2025-06-04 | 26.18 | 26.22 | 26.18 | 26.20 | +0.209% | 12,527 | -4.466% |
| 2025-06-03 | 26.21 | 26.21 | 26.13 | 26.15 | -0.170% | 35,963 | -4.266% |
| 2025-06-02 | 26.21 | 26.22 | 26.16 | 26.19 | -0.121% | 24,163 | -4.429% |
| 2025-05-30 | 26.16 | 26.25 | 26.16 | 26.22 | +0.159% | 6,964 | -4.545% |
| 2025-05-29 | 26.12 | 26.18 | 26.11 | 26.18 | +0.306% | 4,378 | -4.393% |
| 2025-05-28 | 26.13 | 26.13 | 26.09 | 26.10 | -0.207% | 4,528 | -4.100% |
| 2025-05-27 | 26.14 | 26.16 | 26.12 | 26.15 | +0.132% | 8,057 | -4.299% |
| 2025-05-23 | 26.14 | 26.14 | 26.04 | 26.12 | +0.173% | 9,010 | -4.173% |
| 2025-05-22 | 26.00 | 26.07 | 26.00 | 26.07 | +0.211% | 4,391 | -4.008% |
| 2025-05-21 | 26.05 | 26.07 | 26.00 | 26.02 | -0.345% | 8,647 | -3.805% |
| 2025-05-20 | 26.09 | 26.11 | 26.08 | 26.11 | -0.038% | 9,219 | -4.136% |
| 2025-05-19 | 26.06 | 26.12 | 26.04 | 26.12 | +0.077% | 5,761 | -4.173% |
| 2025-05-16 | 26.09 | 26.13 | 26.09 | 26.10 | +0.115% | 16,308 | -4.100% |
| 2025-05-15 | 26.02 | 26.07 | 26.01 | 26.07 | +0.289% | 9,723 | -3.989% |
| 2025-05-14 | 26.00 | 26.00 | 25.98 | 26.00 | -0.058% | 9,195 | -3.712% |
| 2025-05-13 | 25.96 | 26.01 | 25.95 | 26.01 | +0.193% | 46,076 | -3.768% |
| 2025-05-12 | 26.00 | 26.02 | 25.95 | 25.96 | -0.727% | 28,728 | -3.582% |
| 2025-05-09 | 26.17 | 26.20 | 26.13 | 26.15 | +0.096% | 6,628 | -4.283% |
| 2025-05-08 | 26.18 | 26.18 | 26.11 | 26.13 | -0.286% | 122,608 | -4.191% |
| 2025-05-07 | 26.18 | 26.21 | 26.18 | 26.20 | +0.038% | 6,769 | -4.466% |
| 2025-05-06 | 26.13 | 26.19 | 26.13 | 26.19 | +0.349% | 5,999 | -4.429% |
| 2025-05-05 | 26.07 | 26.10 | 26.06 | 26.10 | -0.043% | 6,760 | -4.096% |
| 2025-05-02 | 26.20 | 26.20 | 26.09 | 26.11 | -0.514% | 7,327 | -4.136% |
| 2025-05-01 | 26.33 | 26.33 | 26.22 | 26.25 | -0.361% | 13,704 | -4.629% |
| 2025-04-30 | 26.29 | 26.34 | 26.26 | 26.34 | +0.305% | 16,478 | -4.973% |
| 2025-04-29 | 26.25 | 26.27 | 26.23 | 26.26 | +0.038% | 8,571 | -4.684% |
| 2025-04-28 | 26.19 | 26.25 | 26.19 | 26.25 | +0.421% | 7,687 | -4.648% |
| 2025-04-25 | 26.15 | 26.15 | 26.11 | 26.14 | +0.038% | 20,412 | -4.246% |
| 2025-04-24 | 26.03 | 26.13 | 26.03 | 26.13 | +0.500% | 9,805 | -4.210% |
| 2025-04-23 | 26.03 | 26.03 | 25.94 | 26.00 | +0.193% | 8,357 | -3.731% |
| 2025-04-22 | 25.95 | 25.97 | 25.93 | 25.95 | +0.251% | 7,923 | -3.545% |
| 2025-04-21 | 26.01 | 26.02 | 25.88 | 25.89 | -0.289% | 10,607 | -3.303% |
| 2025-04-17 | 25.92 | 25.97 | 25.92 | 25.96 | +0.270% | 16,990 | -3.582% |
| 2025-04-16 | 25.84 | 25.89 | 25.83 | 25.89 | +0.310% | 1,346,203 | -3.322% |
| 2025-04-15 | 25.86 | 25.87 | 25.81 | 25.81 | 0.000% | 13,940 | -3.022% |